股票概览
8.79
+1.5%
+0.13
8.64
开盘价
8.93
最高价
8.64
最低价
44,940
成交量
数据更新至: 2024-06-28
技术指标
8.56
MA5 (5日均线)
8.67
MA10 (10日均线)
8.66
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 8.64 | 8.93 | 8.64 | 8.79 | +1.5% | 44,940 | 39,665,902 |
| 2024-06-27 | 8.71 | 8.93 | 8.66 | 8.66 | -0.69% | 47,246 | 41,433,035 |
| 2024-06-26 | 8.25 | 8.72 | 8.17 | 8.72 | +5.06% | 41,361 | 35,119,024 |
| 2024-06-25 | 8.5 | 8.53 | 8.21 | 8.3 | -0.36% | 34,483 | 28,859,147 |
| 2024-06-24 | 8.66 | 8.81 | 8.28 | 8.33 | -4.69% | 45,006 | 37,855,910 |
| 2024-06-21 | 8.7 | 8.9 | 8.42 | 8.74 | -0.46% | 48,895 | 42,501,092 |
| 2024-06-20 | 8.97 | 9.13 | 8.77 | 8.78 | -2.12% | 67,923 | 60,454,213 |
| 2024-06-19 | 8.85 | 9.05 | 8.85 | 8.97 | +1.36% | 53,716 | 48,247,273 |
| 2024-06-18 | 8.67 | 8.86 | 8.47 | 8.85 | +3.27% | 54,368 | 47,678,082 |
| 2024-06-17 | 8.6 | 8.72 | 8.53 | 8.57 | -0.92% | 37,021 | 31,934,638 |
| 2024-06-14 | 8.61 | 8.71 | 8.43 | 8.65 | +0.93% | 31,097 | 26,804,819 |
| 2024-06-13 | 8.66 | 8.72 | 8.52 | 8.57 | -1.61% | 35,157 | 30,287,776 |
| 2024-06-12 | 8.54 | 8.75 | 8.51 | 8.71 | +1.99% | 32,174 | 27,988,589 |
| 2024-06-11 | 8.29 | 8.57 | 8.02 | 8.54 | +2.89% | 52,993 | 44,390,582 |
| 2024-06-07 | 8.13 | 8.36 | 8.13 | 8.3 | +3.49% | 51,282 | 42,409,619 |
| 2024-06-06 | 8.51 | 8.61 | 7.85 | 8.02 | -5.76% | 67,529 | 55,048,986 |
| 2024-06-05 | 8.82 | 8.82 | 8.49 | 8.51 | -2.63% | 47,172 | 40,658,349 |
| 2024-06-04 | 8.86 | 8.98 | 8.6 | 8.74 | -4.9% | 89,870 | 78,419,216 |
| 2024-06-03 | 9.5 | 9.66 | 9.12 | 9.19 | -0.76% | 83,395 | 78,178,064 |
| 2024-05-31 | 9.21 | 9.32 | 9.06 | 9.26 | +1.09% | 42,211 | 39,060,114 |
| 2024-05-30 | 9.18 | 9.31 | 9.1 | 9.16 | -0.76% | 33,861 | 31,115,795 |
| 2024-05-29 | 9.25 | 9.36 | 9.17 | 9.23 | +0.44% | 31,233 | 28,920,379 |
| 2024-05-28 | 9.3 | 9.4 | 9.11 | 9.19 | -1.82% | 44,281 | 40,920,997 |
| 2024-05-27 | 9.24 | 9.38 | 9.13 | 9.36 | +1.63% | 55,769 | 51,626,365 |
| 2024-05-24 | 9.36 | 9.45 | 9.15 | 9.21 | -3.76% | 98,922 | 91,777,746 |
| 2024-05-23 | 9.78 | 9.96 | 9.55 | 9.57 | -2.05% | 84,489 | 82,393,004 |
| 2024-05-22 | 9.78 | 9.82 | 9.63 | 9.77 | +0.51% | 49,681 | 48,481,899 |
| 2024-05-21 | 9.87 | 9.87 | 9.65 | 9.72 | -1.52% | 61,735 | 60,031,086 |
| 2024-05-20 | 9.81 | 9.97 | 9.7 | 9.87 | +0.3% | 95,354 | 93,902,583 |
| 2024-05-17 | 9.66 | 9.85 | 9.58 | 9.84 | +2.29% | 79,321 | 77,584,765 |
| 2024-05-16 | 9.66 | 9.87 | 9.57 | 9.62 | 0% | 77,669 | 75,535,969 |
| 2024-05-15 | 9.5 | 9.94 | 9.46 | 9.62 | +0.52% | 83,838 | 81,374,205 |
| 2024-05-14 | 9.46 | 9.68 | 9.45 | 9.57 | +1.06% | 52,462 | 50,236,792 |
| 2024-05-13 | 9.6 | 9.62 | 9.43 | 9.47 | -2.17% | 76,996 | 73,256,207 |
| 2024-05-10 | 9.94 | 9.98 | 9.67 | 9.68 | -3.39% | 113,925 | 111,300,689 |
| 2024-05-09 | 9.97 | 10.1 | 9.83 | 10.02 | +0.1% | 101,729 | 101,706,126 |
| 2024-05-08 | 10.1 | 10.36 | 9.93 | 10.01 | -2.25% | 135,751 | 137,309,669 |
| 2024-05-07 | 10.32 | 10.42 | 10.11 | 10.24 | -3.67% | 198,179 | 202,626,107 |
| 2024-05-06 | 10.3 | 10.8 | 9.9 | 10.63 | +2.21% | 305,809 | 317,168,568 |
| 2024-04-30 | 10 | 11.39 | 9.8 | 10.4 | +9.59% | 365,873 | 389,464,212 |
| 2024-04-29 | 9.04 | 9.55 | 9.01 | 9.49 | +4.29% | 178,261 | 167,146,582 |
| 2024-04-26 | 9.59 | 9.67 | 9.05 | 9.1 | -5.01% | 208,123 | 192,956,685 |
| 2024-04-25 | 8.86 | 10.32 | 8.86 | 9.58 | +8.25% | 220,760 | 207,503,224 |
| 2024-04-24 | 8.23 | 9.2 | 8.17 | 8.85 | +7.53% | 124,788 | 108,410,454 |
| 2024-04-23 | 8 | 8.32 | 7.98 | 8.23 | +2.88% | 55,343 | 45,381,111 |
| 2024-04-22 | 8.14 | 8.2 | 7.77 | 8 | -1.96% | 60,289 | 48,203,474 |
| 2024-04-19 | 8.21 | 8.28 | 8 | 8.16 | -1.09% | 61,963 | 50,318,335 |
| 2024-04-18 | 8.6 | 8.65 | 8.14 | 8.25 | -2.6% | 83,967 | 69,809,226 |
| 2024-04-17 | 7.61 | 8.48 | 7.61 | 8.47 | +13.08% | 114,110 | 93,268,275 |
| 2024-04-16 | 8.35 | 8.35 | 7.44 | 7.49 | -10.3% | 110,941 | 85,070,849 |
| 2024-04-15 | 9.01 | 9.08 | 8.16 | 8.35 | -8.14% | 105,927 | 89,968,662 |
| 2024-04-12 | 9.04 | 9.35 | 9.04 | 9.09 | -0.22% | 61,904 | 56,855,575 |
| 2024-04-11 | 9.2 | 9.3 | 9.07 | 9.11 | -1.51% | 65,777 | 60,397,110 |
| 2024-04-10 | 9.36 | 9.45 | 9.04 | 9.25 | -2.32% | 100,461 | 92,588,315 |
| 2024-04-09 | 9.02 | 9.62 | 8.96 | 9.47 | +7.61% | 168,845 | 158,972,278 |
| 2024-04-08 | 9.25 | 9.3 | 8.77 | 8.8 | -5.17% | 94,918 | 85,104,472 |
| 2024-04-03 | 9.77 | 9.83 | 9.21 | 9.28 | -5.31% | 127,175 | 119,298,934 |
| 2024-04-02 | 10.09 | 10.28 | 9.74 | 9.8 | -2.1% | 138,000 | 137,375,624 |
| 2024-04-01 | 10 | 10.07 | 9.73 | 10.01 | -0.3% | 173,578 | 171,547,475 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：